Tianjin You Fa Steel Pipe Group Stock Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-17 | 5.080 | 5.220 | 5.080 | 5.140 | 5.140 | 8,717,027 |
| 2026-07-16 | 5.130 | 5.150 | 5.060 | 5.110 | 5.110 | 5,100,700 |
| 2026-07-15 | 5.050 | 5.160 | 5.030 | 5.130 | 5.130 | 5,482,371 |
| 2026-07-14 | 5.020 | 5.090 | 4.990 | 5.080 | 5.080 | 5,878,544 |
| 2026-07-13 | 5.040 | 5.090 | 4.950 | 5.030 | 5.030 | 6,459,800 |
| 2026-07-10 | 4.940 | 5.040 | 4.890 | 5.010 | 5.010 | 4,688,288 |
| 2026-07-09 | 5.050 | 5.050 | 4.920 | 4.960 | 4.960 | 4,788,706 |
| 2026-07-08 | 5.000 | 5.070 | 4.960 | 5.050 | 5.050 | 4,604,085 |
| 2026-07-07 | 5.040 | 5.040 | 4.950 | 4.990 | 4.990 | 3,842,600 |
| 2026-07-06 | 5.040 | 5.070 | 4.980 | 5.040 | 5.040 | 4,682,707 |
| 2026-07-03 | 4.980 | 5.080 | 4.950 | 5.040 | 5.040 | 5,945,164 |
| 2026-07-02 | 4.880 | 4.960 | 4.860 | 4.940 | 4.940 | 5,619,144 |
| 2026-07-01 | 4.840 | 4.930 | 4.790 | 4.910 | 4.910 | 5,226,700 |
| 2026-06-30 | 4.910 | 4.920 | 4.810 | 4.830 | 4.830 | 5,483,300 |
| 2026-06-29 | 4.830 | 4.970 | 4.710 | 4.920 | 4.920 | 8,730,388 |
| 2026-06-26 | 4.920 | 4.950 | 4.840 | 4.850 | 4.850 | 4,909,100 |
| 2026-06-25 | 4.980 | 4.990 | 4.880 | 4.920 | 4.920 | 5,084,238 |
| 2026-06-24 | 5.030 | 5.070 | 4.960 | 4.990 | 4.990 | 5,176,250 |
| 2026-06-23 | 5.060 | 5.130 | 5.020 | 5.040 | 5.040 | 6,514,582 |
| 2026-06-22 | 5.040 | 5.100 | 4.920 | 5.080 | 5.080 | 9,051,148 |
| 2026-06-18 | 4.980 | 5.100 | 4.950 | 5.070 | 5.070 | 6,222,100 |
| 2026-06-17 | 5.050 | 5.080 | 4.990 | 5.010 | 5.010 | 4,373,659 |
| 2026-06-16 | 5.150 | 5.150 | 5.070 | 5.080 | 5.080 | 5,612,900 |
| 2026-06-15 | 5.170 | 5.230 | 5.140 | 5.170 | 5.170 | 7,725,041 |
| 2026-06-12 | 5.060 | 5.150 | 4.970 | 5.150 | 5.150 | 9,474,541 |
| 2026-06-11 | 4.960 | 5.010 | 4.920 | 4.980 | 4.980 | 6,460,300 |
| 2026-06-10 | 5.080 | 5.100 | 4.940 | 4.970 | 4.970 | 11,306,553 |
| 2026-06-09 | 5.080 | 5.150 | 5.040 | 5.130 | 5.130 | 8,521,023 |
| 2026-06-08 | 5.150 | 5.190 | 5.030 | 5.080 | 5.080 | 18,734,556 |
| 2026-06-05 | 5.300 | 5.330 | 5.240 | 5.260 | 5.260 | 16,267,132 |
| 2026-06-04 | 5.530 | 5.620 | 5.290 | 5.330 | 5.330 | 26,363,363 |
| 2026-06-03 | 5.950 | 5.990 | 5.510 | 5.560 | 5.560 | 48,014,645 |
| 2026-06-02 | 5.690 | 5.930 | 5.660 | 5.930 | 5.930 | 40,457,484 |
| 2026-06-01 | 5.230 | 5.450 | 5.200 | 5.390 | 5.390 | 9,367,000 |
| 2026-05-29 | 5.170 | 5.330 | 5.160 | 5.220 | 5.220 | 5,786,551 |
| 2026-05-28 | 5.190 | 5.210 | 5.110 | 5.180 | 5.180 | 4,201,500 |
| 2026-05-27 | 5.250 | 5.280 | 5.160 | 5.180 | 5.180 | 3,918,851 |
| 2026-05-26 | 5.260 | 5.280 | 5.200 | 5.270 | 5.270 | 3,585,600 |
| 2026-05-25 | 5.290 | 5.320 | 5.230 | 5.270 | 5.270 | 3,231,840 |
| 2026-05-22 | 5.310 | 5.330 | 5.250 | 5.290 | 5.290 | 4,131,196 |
| 2026-05-21 | 5.390 | 5.420 | 5.310 | 5.310 | 5.310 | 4,370,880 |
| 2026-05-20 | 5.390 | 5.420 | 5.320 | 5.390 | 5.390 | 4,980,207 |
| 2026-05-19 | 5.340 | 5.400 | 5.320 | 5.370 | 5.370 | 4,881,798 |
| 2026-05-18 | 5.340 | 5.340 | 5.260 | 5.340 | 5.340 | 4,562,400 |
| 2026-05-15 | 5.410 | 5.420 | 5.330 | 5.340 | 5.340 | 4,710,600 |
| 2026-05-14 | 5.550 | 5.550 | 5.410 | 5.410 | 5.410 | 6,553,800 |
| 2026-05-13 | 5.540 | 5.570 | 5.490 | 5.540 | 5.540 | 5,237,223 |
| 2026-05-12 | 5.630 | 5.640 | 5.520 | 5.530 | 5.530 | 6,332,800 |
| 2026-05-11 | 5.600 | 5.700 | 5.560 | 5.620 | 5.620 | 9,501,705 |
| 2026-05-08 | 5.590 | 5.610 | 5.560 | 5.590 | 5.590 | 4,690,194 |
| 2026-05-07 | 5.600 | 5.630 | 5.550 | 5.600 | 5.600 | 4,672,900 |
| 2026-05-06 | 5.560 | 5.620 | 5.560 | 5.590 | 5.590 | 5,733,509 |
| 2026-04-30 | 5.600 | 5.610 | 5.530 | 5.570 | 5.570 | 5,894,555 |
| 2026-04-29 | 5.520 | 5.630 | 5.500 | 5.600 | 5.600 | 5,669,782 |
| 2026-04-28 | 5.530 | 5.580 | 5.510 | 5.570 | 5.570 | 5,972,600 |
| 2026-04-27 | 5.610 | 5.610 | 5.470 | 5.550 | 5.550 | 9,248,070 |
| 2026-04-24 | 5.660 | 5.700 | 5.590 | 5.620 | 5.620 | 8,144,475 |
| 2026-04-23 | 5.870 | 5.880 | 5.660 | 5.700 | 5.700 | 14,802,024 |
| 2026-04-22 | 5.890 | 5.900 | 5.860 | 5.870 | 5.870 | 5,007,582 |
| 2026-04-21 | 5.910 | 5.920 | 5.870 | 5.890 | 5.890 | 4,048,236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-01-21 | 0.3000 CNY |
| 2025-06-13 | 0.1500 CNY |
| 2025-01-23 | 0.1500 CNY |
| 2024-01-29 | 0.3000 CNY |
| 2023-01-20 | 0.1500 CNY |
| 2022-01-26 | 0.1500 CNY |
| 2021-02-05 | 0.4500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.